NasdaqGS - Delayed Quote • USD
Great Lakes Dredge & Dock Corporation (GLDD)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:20 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7.33 | 7.43 | 7.13 | 7.19 | 7.19 | 268,747 |
| Apr 24, 2024 | 7.57 | 7.61 | 7.37 | 7.44 | 7.44 | 231,000 |
| Apr 23, 2024 | 7.45 | 7.69 | 7.42 | 7.63 | 7.63 | 348,800 |
| Apr 22, 2024 | 7.49 | 7.58 | 7.36 | 7.39 | 7.39 | 200,600 |
| Apr 19, 2024 | 7.35 | 7.46 | 7.32 | 7.45 | 7.45 | 275,200 |
| Apr 18, 2024 | 7.48 | 7.49 | 7.31 | 7.38 | 7.38 | 329,000 |
| Apr 17, 2024 | 7.60 | 7.73 | 7.35 | 7.44 | 7.44 | 362,400 |
| Apr 16, 2024 | 7.71 | 7.71 | 7.54 | 7.56 | 7.56 | 241,100 |
| Apr 15, 2024 | 8.01 | 8.02 | 7.70 | 7.73 | 7.73 | 188,900 |
| Apr 12, 2024 | 8.05 | 8.21 | 7.84 | 7.95 | 7.95 | 192,700 |
| Apr 11, 2024 | 8.08 | 8.14 | 8.00 | 8.08 | 8.08 | 344,400 |
| Apr 10, 2024 | 8.12 | 8.21 | 7.94 | 8.08 | 8.08 | 348,300 |
| Apr 9, 2024 | 8.29 | 8.35 | 8.16 | 8.32 | 8.32 | 173,000 |
| Apr 8, 2024 | 8.33 | 8.40 | 8.22 | 8.30 | 8.30 | 151,700 |
| Apr 5, 2024 | 8.41 | 8.48 | 8.26 | 8.30 | 8.30 | 246,400 |
| Apr 4, 2024 | 8.75 | 8.78 | 8.43 | 8.46 | 8.46 | 224,700 |
| Apr 3, 2024 | 8.42 | 8.82 | 8.41 | 8.62 | 8.62 | 231,400 |
| Apr 2, 2024 | 8.52 | 8.56 | 8.40 | 8.49 | 8.49 | 210,700 |
| Apr 1, 2024 | 8.76 | 8.89 | 8.54 | 8.54 | 8.54 | 236,600 |
| Mar 28, 2024 | 8.76 | 8.88 | 8.70 | 8.75 | 8.75 | 378,400 |
| Mar 27, 2024 | 8.57 | 8.73 | 8.50 | 8.71 | 8.71 | 308,000 |
| Mar 26, 2024 | 8.56 | 8.62 | 8.42 | 8.47 | 8.47 | 246,100 |
| Mar 25, 2024 | 8.55 | 8.71 | 8.45 | 8.47 | 8.47 | 226,000 |
| Mar 22, 2024 | 8.60 | 8.63 | 8.31 | 8.47 | 8.47 | 410,100 |
| Mar 21, 2024 | 8.65 | 8.80 | 8.53 | 8.54 | 8.54 | 292,000 |
| Mar 20, 2024 | 8.61 | 8.74 | 8.41 | 8.69 | 8.69 | 340,900 |
| Mar 19, 2024 | 8.45 | 8.67 | 8.41 | 8.64 | 8.64 | 280,700 |
| Mar 18, 2024 | 8.63 | 8.81 | 8.45 | 8.46 | 8.46 | 352,700 |
| Mar 15, 2024 | 8.52 | 8.67 | 8.40 | 8.62 | 8.62 | 1,447,300 |
| Mar 14, 2024 | 8.60 | 8.68 | 8.32 | 8.63 | 8.63 | 456,800 |
| Mar 13, 2024 | 8.49 | 8.78 | 8.46 | 8.67 | 8.67 | 311,000 |
| Mar 12, 2024 | 8.47 | 8.55 | 8.32 | 8.51 | 8.51 | 306,800 |
| Mar 11, 2024 | 8.79 | 8.79 | 8.49 | 8.50 | 8.50 | 257,000 |
| Mar 8, 2024 | 8.93 | 8.96 | 8.66 | 8.83 | 8.83 | 374,400 |
| Mar 7, 2024 | 9.05 | 9.06 | 8.76 | 8.84 | 8.84 | 294,300 |
| Mar 6, 2024 | 8.77 | 9.29 | 8.68 | 9.01 | 9.01 | 567,500 |
| Mar 5, 2024 | 8.88 | 8.95 | 8.65 | 8.70 | 8.70 | 353,400 |
| Mar 4, 2024 | 9.17 | 9.22 | 8.96 | 9.00 | 9.00 | 348,900 |
| Mar 1, 2024 | 8.85 | 9.19 | 8.67 | 9.15 | 9.15 | 592,100 |
| Feb 29, 2024 | 8.77 | 8.99 | 8.64 | 8.94 | 8.94 | 400,200 |
| Feb 28, 2024 | 8.47 | 8.84 | 8.45 | 8.60 | 8.60 | 467,400 |
| Feb 27, 2024 | 8.62 | 8.76 | 8.50 | 8.52 | 8.52 | 294,000 |
| Feb 26, 2024 | 8.41 | 8.56 | 8.34 | 8.52 | 8.52 | 411,100 |
| Feb 23, 2024 | 8.56 | 8.74 | 8.41 | 8.46 | 8.46 | 345,100 |
| Feb 22, 2024 | 8.54 | 8.77 | 8.52 | 8.56 | 8.56 | 436,000 |
| Feb 21, 2024 | 8.51 | 8.66 | 8.36 | 8.56 | 8.56 | 412,400 |
| Feb 20, 2024 | 9.10 | 9.14 | 8.53 | 8.54 | 8.54 | 588,400 |
| Feb 16, 2024 | 9.47 | 9.56 | 9.24 | 9.24 | 9.24 | 501,500 |
| Feb 15, 2024 | 9.71 | 9.78 | 9.34 | 9.55 | 9.55 | 1,212,300 |
| Feb 14, 2024 | 9.09 | 9.63 | 8.92 | 9.52 | 9.52 | 1,467,400 |
| Feb 13, 2024 | 8.41 | 8.48 | 7.96 | 8.08 | 8.08 | 574,500 |
| Feb 12, 2024 | 8.10 | 8.72 | 8.07 | 8.65 | 8.65 | 509,000 |
| Feb 9, 2024 | 7.95 | 8.09 | 7.89 | 8.07 | 8.07 | 318,400 |
| Feb 8, 2024 | 7.70 | 7.95 | 7.66 | 7.95 | 7.95 | 205,800 |
| Feb 7, 2024 | 7.82 | 7.87 | 7.61 | 7.67 | 7.67 | 271,200 |
| Feb 6, 2024 | 7.64 | 7.82 | 7.64 | 7.82 | 7.82 | 221,800 |
| Feb 5, 2024 | 7.64 | 7.75 | 7.44 | 7.67 | 7.67 | 268,500 |
| Feb 2, 2024 | 7.71 | 7.79 | 7.57 | 7.68 | 7.68 | 234,400 |
| Feb 1, 2024 | 7.65 | 7.88 | 7.65 | 7.82 | 7.82 | 312,800 |
| Jan 31, 2024 | 8.03 | 8.06 | 7.64 | 7.64 | 7.64 | 322,300 |
| Jan 30, 2024 | 7.88 | 8.05 | 7.82 | 8.03 | 8.03 | 235,900 |
| Jan 29, 2024 | 7.74 | 7.89 | 7.69 | 7.87 | 7.87 | 340,700 |
| Jan 26, 2024 | 7.96 | 7.96 | 7.75 | 7.78 | 7.78 | 195,900 |
| Jan 25, 2024 | 7.74 | 7.94 | 7.69 | 7.89 | 7.89 | 299,400 |
| Jan 24, 2024 | 7.59 | 7.70 | 7.52 | 7.61 | 7.61 | 259,700 |
| Jan 23, 2024 | 7.57 | 7.67 | 7.41 | 7.49 | 7.49 | 337,400 |
| Jan 22, 2024 | 7.33 | 7.55 | 7.33 | 7.53 | 7.53 | 216,500 |
| Jan 19, 2024 | 7.17 | 7.27 | 7.01 | 7.26 | 7.26 | 282,600 |
| Jan 18, 2024 | 7.27 | 7.27 | 7.10 | 7.12 | 7.12 | 293,000 |
| Jan 17, 2024 | 7.35 | 7.39 | 7.22 | 7.26 | 7.26 | 275,200 |
| Jan 16, 2024 | 7.47 | 7.49 | 7.36 | 7.46 | 7.46 | 265,300 |
| Jan 12, 2024 | 7.57 | 7.60 | 7.45 | 7.48 | 7.48 | 229,100 |
| Jan 11, 2024 | 7.52 | 7.52 | 7.40 | 7.45 | 7.45 | 244,700 |
| Jan 10, 2024 | 7.54 | 7.57 | 7.47 | 7.55 | 7.55 | 362,400 |
| Jan 9, 2024 | 7.71 | 7.71 | 7.54 | 7.58 | 7.58 | 245,600 |
| Jan 8, 2024 | 7.75 | 7.82 | 7.62 | 7.81 | 7.81 | 221,900 |
| Jan 5, 2024 | 7.78 | 8.02 | 7.37 | 7.77 | 7.77 | 504,800 |
| Jan 4, 2024 | 7.92 | 8.06 | 7.87 | 7.90 | 7.90 | 295,000 |
| Jan 3, 2024 | 7.54 | 8.03 | 7.46 | 7.90 | 7.90 | 641,900 |
| Jan 2, 2024 | 7.66 | 7.77 | 7.57 | 7.62 | 7.62 | 250,700 |
| Dec 29, 2023 | 7.71 | 7.74 | 7.55 | 7.68 | 7.68 | 273,300 |
| Dec 28, 2023 | 7.77 | 7.88 | 7.63 | 7.70 | 7.70 | 295,200 |
| Dec 27, 2023 | 7.73 | 7.74 | 7.62 | 7.67 | 7.67 | 200,300 |
| Dec 26, 2023 | 7.62 | 7.78 | 7.56 | 7.73 | 7.73 | 233,700 |
| Dec 22, 2023 | 7.61 | 7.67 | 7.50 | 7.63 | 7.63 | 260,000 |
| Dec 21, 2023 | 7.39 | 7.53 | 7.37 | 7.48 | 7.48 | 274,800 |
| Dec 20, 2023 | 7.47 | 7.59 | 7.35 | 7.36 | 7.36 | 333,800 |
| Dec 19, 2023 | 7.31 | 7.51 | 7.31 | 7.45 | 7.45 | 320,000 |
| Dec 18, 2023 | 7.39 | 7.39 | 7.24 | 7.27 | 7.27 | 315,300 |
| Dec 15, 2023 | 7.59 | 7.59 | 7.38 | 7.38 | 7.38 | 913,200 |
| Dec 14, 2023 | 7.43 | 7.62 | 7.34 | 7.44 | 7.44 | 384,500 |
| Dec 13, 2023 | 6.94 | 7.34 | 6.93 | 7.32 | 7.32 | 426,000 |
| Dec 12, 2023 | 6.97 | 6.99 | 6.85 | 6.96 | 6.96 | 245,500 |
| Dec 11, 2023 | 7.04 | 7.11 | 6.94 | 6.99 | 6.99 | 328,800 |
| Dec 8, 2023 | 6.96 | 7.08 | 6.95 | 7.02 | 7.02 | 167,300 |
| Dec 7, 2023 | 6.83 | 7.24 | 6.81 | 6.99 | 6.99 | 378,400 |
| Dec 6, 2023 | 6.90 | 7.01 | 6.78 | 6.81 | 6.81 | 335,400 |
| Dec 5, 2023 | 7.17 | 7.19 | 6.86 | 6.87 | 6.87 | 298,700 |
| Dec 4, 2023 | 6.96 | 7.26 | 6.87 | 7.16 | 7.16 | 310,200 |
| Dec 1, 2023 | 6.73 | 6.93 | 6.65 | 6.92 | 6.92 | 354,000 |
| Nov 30, 2023 | 6.87 | 6.91 | 6.60 | 6.72 | 6.72 | 570,600 |
| Nov 29, 2023 | 6.79 | 6.96 | 6.77 | 6.85 | 6.85 | 377,900 |
| Nov 28, 2023 | 6.78 | 6.89 | 6.71 | 6.72 | 6.72 | 348,500 |
| Nov 27, 2023 | 6.85 | 6.87 | 6.73 | 6.78 | 6.78 | 404,900 |
| Nov 24, 2023 | 6.59 | 6.92 | 6.56 | 6.89 | 6.89 | 205,900 |
| Nov 22, 2023 | 6.48 | 6.64 | 6.44 | 6.57 | 6.57 | 325,800 |
| Nov 21, 2023 | 6.53 | 6.84 | 6.43 | 6.47 | 6.47 | 301,700 |
| Nov 20, 2023 | 6.54 | 6.62 | 6.40 | 6.58 | 6.58 | 243,600 |
| Nov 17, 2023 | 6.58 | 6.60 | 6.45 | 6.54 | 6.54 | 409,100 |
| Nov 16, 2023 | 6.46 | 6.54 | 6.34 | 6.48 | 6.48 | 364,200 |
| Nov 15, 2023 | 6.57 | 6.76 | 6.47 | 6.50 | 6.50 | 452,100 |
| Nov 14, 2023 | 6.49 | 6.64 | 6.42 | 6.57 | 6.57 | 596,900 |
| Nov 13, 2023 | 6.31 | 6.49 | 6.12 | 6.25 | 6.25 | 521,500 |
| Nov 10, 2023 | 6.42 | 6.50 | 6.28 | 6.34 | 6.34 | 617,700 |
| Nov 9, 2023 | 6.35 | 6.53 | 6.28 | 6.40 | 6.40 | 710,900 |
| Nov 8, 2023 | 6.50 | 6.61 | 6.12 | 6.25 | 6.25 | 648,600 |
| Nov 7, 2023 | 7.22 | 7.59 | 6.36 | 6.48 | 6.48 | 1,121,300 |
| Nov 6, 2023 | 7.60 | 7.60 | 7.42 | 7.50 | 7.50 | 296,300 |
| Nov 3, 2023 | 7.82 | 7.93 | 7.53 | 7.55 | 7.55 | 517,200 |
| Nov 2, 2023 | 7.47 | 7.77 | 7.45 | 7.68 | 7.68 | 497,300 |
| Nov 1, 2023 | 7.59 | 7.59 | 7.30 | 7.40 | 7.40 | 315,000 |
| Oct 31, 2023 | 7.54 | 7.63 | 7.41 | 7.60 | 7.60 | 307,600 |
| Oct 30, 2023 | 7.63 | 7.71 | 7.44 | 7.54 | 7.54 | 207,100 |
| Oct 27, 2023 | 7.60 | 7.70 | 7.50 | 7.52 | 7.52 | 382,900 |
| Oct 26, 2023 | 7.55 | 7.69 | 7.50 | 7.63 | 7.63 | 233,100 |
| Oct 25, 2023 | 7.71 | 7.71 | 7.44 | 7.50 | 7.50 | 281,600 |
| Oct 24, 2023 | 7.87 | 7.87 | 7.70 | 7.72 | 7.72 | 324,600 |
| Oct 23, 2023 | 7.80 | 8.00 | 7.73 | 7.79 | 7.79 | 276,200 |
| Oct 20, 2023 | 7.94 | 7.94 | 7.72 | 7.82 | 7.82 | 388,400 |
| Oct 19, 2023 | 7.93 | 8.09 | 7.85 | 7.91 | 7.91 | 301,900 |
| Oct 18, 2023 | 8.10 | 8.11 | 7.93 | 7.95 | 7.95 | 337,000 |
| Oct 17, 2023 | 8.06 | 8.28 | 8.06 | 8.16 | 8.16 | 343,300 |
| Oct 16, 2023 | 8.12 | 8.16 | 7.95 | 8.11 | 8.11 | 232,100 |
| Oct 13, 2023 | 8.09 | 8.23 | 7.95 | 8.05 | 8.05 | 485,000 |
| Oct 12, 2023 | 8.16 | 8.17 | 8.00 | 8.10 | 8.10 | 395,300 |
| Oct 11, 2023 | 8.10 | 8.19 | 8.07 | 8.13 | 8.13 | 206,600 |
| Oct 10, 2023 | 7.97 | 8.18 | 7.92 | 8.08 | 8.08 | 304,200 |
| Oct 9, 2023 | 7.78 | 7.98 | 7.71 | 7.90 | 7.90 | 204,500 |
| Oct 6, 2023 | 7.62 | 7.95 | 7.59 | 7.82 | 7.82 | 346,700 |
| Oct 5, 2023 | 7.41 | 7.71 | 7.40 | 7.69 | 7.69 | 296,800 |
| Oct 4, 2023 | 7.50 | 7.57 | 7.39 | 7.46 | 7.46 | 209,000 |
| Oct 3, 2023 | 7.56 | 7.71 | 7.47 | 7.52 | 7.52 | 380,100 |
| Oct 2, 2023 | 7.92 | 7.92 | 7.55 | 7.60 | 7.60 | 411,700 |
| Sep 29, 2023 | 7.90 | 8.01 | 7.89 | 7.97 | 7.97 | 284,500 |
| Sep 28, 2023 | 8.00 | 8.16 | 7.85 | 7.86 | 7.86 | 257,600 |
| Sep 27, 2023 | 7.95 | 8.18 | 7.88 | 8.01 | 8.01 | 339,300 |
| Sep 26, 2023 | 7.75 | 8.01 | 7.68 | 7.89 | 7.89 | 510,400 |
| Sep 25, 2023 | 7.85 | 7.94 | 7.74 | 7.81 | 7.81 | 294,600 |
| Sep 22, 2023 | 7.99 | 8.05 | 7.92 | 7.93 | 7.93 | 129,600 |
| Sep 21, 2023 | 8.19 | 8.24 | 7.91 | 8.00 | 8.00 | 343,900 |
| Sep 20, 2023 | 7.84 | 8.44 | 7.84 | 8.26 | 8.26 | 452,500 |
| Sep 19, 2023 | 7.57 | 7.82 | 7.57 | 7.80 | 7.80 | 322,900 |
| Sep 18, 2023 | 7.61 | 7.67 | 7.55 | 7.57 | 7.57 | 148,200 |
| Sep 15, 2023 | 7.70 | 7.71 | 7.53 | 7.58 | 7.58 | 622,400 |
| Sep 14, 2023 | 7.63 | 7.86 | 7.63 | 7.70 | 7.70 | 275,200 |
| Sep 13, 2023 | 7.75 | 7.76 | 7.60 | 7.63 | 7.63 | 240,300 |
| Sep 12, 2023 | 7.76 | 7.82 | 7.70 | 7.76 | 7.76 | 238,100 |
| Sep 11, 2023 | 7.87 | 7.91 | 7.68 | 7.72 | 7.72 | 225,000 |
| Sep 8, 2023 | 8.05 | 8.07 | 7.85 | 7.86 | 7.86 | 328,300 |
| Sep 7, 2023 | 8.18 | 8.18 | 7.98 | 8.09 | 8.09 | 359,900 |
| Sep 6, 2023 | 8.47 | 8.49 | 8.16 | 8.19 | 8.19 | 216,200 |
| Sep 5, 2023 | 8.78 | 8.90 | 8.45 | 8.47 | 8.47 | 237,100 |
| Sep 1, 2023 | 8.85 | 8.99 | 8.77 | 8.79 | 8.79 | 234,300 |
| Aug 31, 2023 | 8.87 | 8.91 | 8.73 | 8.83 | 8.83 | 390,800 |
| Aug 30, 2023 | 8.73 | 9.06 | 8.70 | 8.87 | 8.87 | 344,500 |
| Aug 29, 2023 | 8.82 | 8.88 | 8.70 | 8.74 | 8.74 | 235,500 |
| Aug 28, 2023 | 8.68 | 8.89 | 8.62 | 8.82 | 8.82 | 253,200 |
| Aug 25, 2023 | 8.77 | 8.84 | 8.47 | 8.62 | 8.62 | 203,600 |
| Aug 24, 2023 | 8.85 | 8.92 | 8.73 | 8.75 | 8.75 | 248,200 |
| Aug 23, 2023 | 8.80 | 8.96 | 8.69 | 8.89 | 8.89 | 341,900 |
| Aug 22, 2023 | 8.65 | 8.82 | 8.64 | 8.76 | 8.76 | 218,500 |
| Aug 21, 2023 | 8.71 | 8.77 | 8.58 | 8.62 | 8.62 | 197,300 |
| Aug 18, 2023 | 8.49 | 8.70 | 8.42 | 8.66 | 8.66 | 220,500 |
| Aug 17, 2023 | 8.76 | 8.81 | 8.57 | 8.58 | 8.58 | 264,500 |
| Aug 16, 2023 | 8.90 | 8.99 | 8.74 | 8.75 | 8.75 | 254,200 |
| Aug 15, 2023 | 8.73 | 8.93 | 8.69 | 8.90 | 8.90 | 286,200 |
| Aug 14, 2023 | 8.76 | 8.93 | 8.68 | 8.82 | 8.82 | 279,000 |
| Aug 11, 2023 | 8.36 | 8.81 | 8.36 | 8.79 | 8.79 | 465,300 |
| Aug 10, 2023 | 8.58 | 8.74 | 8.36 | 8.39 | 8.39 | 386,500 |
| Aug 9, 2023 | 8.53 | 8.65 | 8.44 | 8.56 | 8.56 | 272,500 |
| Aug 8, 2023 | 8.44 | 8.57 | 8.34 | 8.53 | 8.53 | 364,400 |
| Aug 7, 2023 | 8.67 | 8.76 | 8.27 | 8.51 | 8.51 | 419,500 |
| Aug 4, 2023 | 8.72 | 8.93 | 8.68 | 8.69 | 8.69 | 444,900 |
| Aug 3, 2023 | 9.02 | 9.02 | 8.64 | 8.73 | 8.73 | 598,600 |
| Aug 2, 2023 | 9.44 | 9.67 | 8.93 | 9.04 | 9.04 | 741,100 |
| Aug 1, 2023 | 9.01 | 9.50 | 8.68 | 9.45 | 9.45 | 1,297,200 |
| Jul 31, 2023 | 8.16 | 8.46 | 8.16 | 8.40 | 8.40 | 979,100 |
| Jul 28, 2023 | 8.22 | 8.37 | 8.15 | 8.16 | 8.16 | 436,500 |
| Jul 27, 2023 | 8.31 | 8.37 | 8.10 | 8.16 | 8.16 | 635,600 |
| Jul 26, 2023 | 7.99 | 8.25 | 7.96 | 8.25 | 8.25 | 699,600 |
| Jul 25, 2023 | 7.94 | 8.06 | 7.90 | 8.00 | 8.00 | 366,700 |
| Jul 24, 2023 | 7.75 | 8.00 | 7.65 | 7.97 | 7.97 | 528,700 |
| Jul 21, 2023 | 8.10 | 8.13 | 7.71 | 7.72 | 7.72 | 327,800 |
| Jul 20, 2023 | 8.09 | 8.26 | 7.99 | 8.04 | 8.04 | 522,200 |
| Jul 19, 2023 | 7.91 | 8.11 | 7.84 | 8.06 | 8.06 | 448,400 |
| Jul 18, 2023 | 7.90 | 8.01 | 7.79 | 7.90 | 7.90 | 419,200 |
| Jul 17, 2023 | 7.95 | 7.95 | 7.66 | 7.88 | 7.88 | 519,100 |
| Jul 14, 2023 | 8.19 | 8.24 | 7.91 | 7.96 | 7.96 | 549,600 |
| Jul 13, 2023 | 8.18 | 8.25 | 8.12 | 8.21 | 8.21 | 402,600 |
| Jul 12, 2023 | 8.49 | 8.49 | 8.11 | 8.16 | 8.16 | 463,300 |
| Jul 11, 2023 | 8.17 | 8.25 | 8.13 | 8.20 | 8.20 | 357,800 |
| Jul 10, 2023 | 8.19 | 8.30 | 8.14 | 8.18 | 8.18 | 298,900 |
| Jul 7, 2023 | 8.10 | 8.27 | 8.10 | 8.22 | 8.22 | 432,700 |
| Jul 6, 2023 | 8.13 | 8.21 | 7.97 | 8.10 | 8.10 | 389,800 |
| Jul 5, 2023 | 8.25 | 8.25 | 8.03 | 8.15 | 8.15 | 406,700 |
| Jul 3, 2023 | 8.10 | 8.27 | 8.10 | 8.24 | 8.24 | 210,100 |
| Jun 30, 2023 | 8.23 | 8.26 | 8.11 | 8.16 | 8.16 | 370,600 |
| Jun 29, 2023 | 8.10 | 8.19 | 8.05 | 8.15 | 8.15 | 418,200 |
| Jun 28, 2023 | 8.09 | 8.09 | 8.00 | 8.07 | 8.07 | 370,400 |
| Jun 27, 2023 | 7.87 | 8.10 | 7.74 | 8.06 | 8.06 | 366,600 |
| Jun 26, 2023 | 7.57 | 7.92 | 7.52 | 7.87 | 7.87 | 391,800 |
| Jun 23, 2023 | 7.62 | 7.84 | 7.49 | 7.59 | 7.59 | 1,104,000 |
| Jun 22, 2023 | 7.87 | 7.91 | 7.71 | 7.76 | 7.76 | 363,500 |
| Jun 21, 2023 | 7.70 | 7.96 | 7.61 | 7.88 | 7.88 | 530,500 |
| Jun 20, 2023 | 7.48 | 7.74 | 7.42 | 7.72 | 7.72 | 330,600 |
| Jun 16, 2023 | 7.53 | 7.53 | 7.31 | 7.48 | 7.48 | 978,600 |
| Jun 15, 2023 | 7.53 | 7.53 | 7.30 | 7.48 | 7.48 | 389,900 |
| Jun 14, 2023 | 7.37 | 7.70 | 7.29 | 7.57 | 7.57 | 664,900 |
| Jun 13, 2023 | 7.46 | 7.60 | 7.39 | 7.42 | 7.42 | 308,500 |
| Jun 12, 2023 | 7.21 | 7.46 | 7.11 | 7.42 | 7.42 | 270,600 |
| Jun 9, 2023 | 7.20 | 7.27 | 7.01 | 7.18 | 7.18 | 309,700 |
| Jun 8, 2023 | 7.43 | 7.45 | 7.14 | 7.21 | 7.21 | 366,900 |
| Jun 7, 2023 | 7.33 | 7.52 | 7.32 | 7.41 | 7.41 | 360,600 |
| Jun 6, 2023 | 7.14 | 7.32 | 7.09 | 7.25 | 7.25 | 387,900 |
| Jun 5, 2023 | 7.29 | 7.36 | 7.03 | 7.17 | 7.17 | 340,400 |
| Jun 2, 2023 | 7.08 | 7.39 | 7.00 | 7.30 | 7.30 | 659,100 |
| Jun 1, 2023 | 6.37 | 6.97 | 6.34 | 6.94 | 6.94 | 551,000 |
| May 31, 2023 | 6.40 | 6.56 | 6.28 | 6.34 | 6.34 | 714,200 |
| May 30, 2023 | 6.65 | 6.77 | 6.37 | 6.40 | 6.40 | 492,600 |
| May 26, 2023 | 6.60 | 6.68 | 6.49 | 6.60 | 6.60 | 390,800 |
| May 25, 2023 | 6.76 | 6.79 | 6.51 | 6.61 | 6.61 | 355,800 |
| May 24, 2023 | 7.14 | 7.15 | 6.80 | 6.81 | 6.81 | 354,700 |
| May 23, 2023 | 7.23 | 7.43 | 7.13 | 7.20 | 7.20 | 531,500 |
| May 22, 2023 | 6.94 | 7.33 | 6.94 | 7.28 | 7.28 | 573,000 |
| May 19, 2023 | 6.97 | 6.97 | 6.73 | 6.85 | 6.85 | 388,700 |
| May 18, 2023 | 6.72 | 6.87 | 6.62 | 6.85 | 6.85 | 393,700 |
| May 17, 2023 | 6.33 | 6.78 | 6.33 | 6.74 | 6.74 | 378,700 |
| May 16, 2023 | 6.37 | 6.77 | 6.30 | 6.30 | 6.30 | 455,100 |
| May 15, 2023 | 6.32 | 7.01 | 6.27 | 6.36 | 6.36 | 752,300 |
| May 12, 2023 | 6.23 | 6.25 | 6.00 | 6.02 | 6.02 | 408,100 |
| May 11, 2023 | 6.04 | 6.21 | 5.94 | 6.17 | 6.17 | 405,000 |
| May 10, 2023 | 6.03 | 6.09 | 5.95 | 6.05 | 6.05 | 433,300 |
| May 9, 2023 | 5.82 | 5.99 | 5.77 | 5.94 | 5.94 | 262,900 |
| May 8, 2023 | 5.80 | 5.87 | 5.76 | 5.85 | 5.85 | 314,700 |
| May 5, 2023 | 5.65 | 5.80 | 5.65 | 5.75 | 5.75 | 357,900 |
| May 4, 2023 | 5.83 | 5.89 | 5.41 | 5.55 | 5.55 | 476,300 |
| May 3, 2023 | 5.81 | 6.03 | 5.75 | 5.89 | 5.89 | 531,400 |
| May 2, 2023 | 6.00 | 6.05 | 5.51 | 5.79 | 5.79 | 432,100 |
| May 1, 2023 | 5.76 | 5.89 | 5.75 | 5.83 | 5.83 | 380,700 |
| Apr 28, 2023 | 5.45 | 5.84 | 5.45 | 5.73 | 5.73 | 434,300 |
| Apr 27, 2023 | 5.30 | 5.44 | 5.28 | 5.44 | 5.44 | 426,400 |
| Apr 26, 2023 | 5.36 | 5.44 | 5.26 | 5.30 | 5.30 | 339,800 |
Related Tickers
ORN Orion Group Holdings, Inc.
7.34
-7.79%
MTRX Matrix Service Company
11.77
+1.99%
TPC Tutor Perini Corporation
13.89
-0.14%
GVA Granite Construction Incorporated
54.76
+0.59%
AMRC Ameresco, Inc.
20.98
-1.46%
AGX Argan, Inc.
61.21
0.00%
KBR KBR, Inc.
65.24
+1.34%
FLR Fluor Corporation
40.63
+0.82%
APG APi Group Corporation
37.68
+0.45%
PRIM Primoris Services Corporation
45.41
+0.89%